Historical Data: XLRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 45.08 | 45.39 | 44.87 | 45.18 | 7353843.0 | 0.24% |
| >>> | 2026-07-31 | 45.28 | 45.34 | 44.79 | 45.07 | 6544600.0 | -0.51% |
| >>> | 2026-07-30 | 45.94 | 46.04 | 44.93 | 45.30 | 6483300.0 | -1.44% |
| >>> | 2026-07-29 | 46.04 | 46.22 | 45.67 | 45.96 | 6030800.0 | -0.11% |
| >>> | 2026-07-28 | 46.17 | 46.46 | 45.99 | 46.01 | 5833400.0 | 0.55% |
| >>> | 2026-07-27 | 45.85 | 46.06 | 45.65 | 45.76 | 4216400.0 | -0.41% |
| >>> | 2026-07-24 | 45.35 | 46.13 | 45.30 | 45.95 | 4737100.0 | 2.22% |
| >>> | 2026-07-23 | 44.83 | 45.27 | 44.82 | 44.95 | 4746200.0 | -0.13% |
| >>> | 2026-07-22 | 45.30 | 45.37 | 44.92 | 45.01 | 4064300.0 | -0.42% |
| >>> | 2026-07-21 | 45.28 | 45.37 | 45.03 | 45.20 | 3136900.0 | -0.07% |
| >>> | 2026-07-20 | 45.33 | 45.51 | 45.06 | 45.23 | 3255300.0 | -0.42% |
| >>> | 2026-07-17 | 45.68 | 45.96 | 45.22 | 45.42 | 3903300.0 | -0.09% |
| >>> | 2026-07-16 | 44.71 | 45.51 | 44.67 | 45.46 | 4227700.0 | 2.02% |
| >>> | 2026-07-15 | 44.61 | 45.04 | 44.40 | 44.56 | 4562500.0 | 0.18% |
| >>> | 2026-07-14 | 44.75 | 44.79 | 44.38 | 44.48 | 3944400.0 | -0.49% |
| >>> | 2026-07-13 | 44.61 | 44.96 | 44.50 | 44.70 | 4213900.0 | 0.56% |
| >>> | 2026-07-10 | 44.48 | 44.56 | 44.05 | 44.45 | 3608200.0 | 0.5% |
| >>> | 2026-07-09 | 44.20 | 44.47 | 44.08 | 44.23 | 2959200.0 | 0.18% |
| >>> | 2026-07-08 | 44.85 | 44.85 | 44.12 | 44.15 | 3957300.0 | -1.65% |
| >>> | 2026-07-07 | 44.53 | 45.12 | 44.48 | 44.89 | 4836400.0 | 1.35% |
| >>> | 2026-07-06 | 44.73 | 44.78 | 44.10 | 44.29 | 7036500.0 | -0.87% |
| >>> | 2026-07-02 | 44.37 | 44.69 | 44.30 | 44.68 | 5502500.0 | 1.13% |
| >>> | 2026-07-01 | 44.04 | 44.54 | 44.01 | 44.18 | 8072900.0 | 0.34% |
| >>> | 2026-06-30 | 44.38 | 44.52 | 43.99 | 44.03 | 9117300.0 | -1.98% |
| >>> | 2026-06-29 | 45.14 | 45.19 | 44.55 | 44.92 | 5151100.0 | -0.71% |
| >>> | 2026-06-26 | 44.89 | 45.29 | 44.78 | 45.24 | 5422100.0 | 1.46% |
| >>> | 2026-06-25 | 44.70 | 44.78 | 44.12 | 44.59 | 5642900.0 | 0.18% |
| >>> | 2026-06-24 | 44.78 | 44.88 | 44.28 | 44.51 | 5158800.0 | -0.29% |
| >>> | 2026-06-23 | 44.13 | 44.72 | 44.09 | 44.64 | 4137600.0 | 1.41% |
| >>> | 2026-06-22 | 43.67 | 44.22 | 43.48 | 44.02 | 4444100.0 | 1.24% |
| >>> | 2026-06-18 | 43.99 | 43.99 | 43.45 | 43.48 | 5730700.0 | -1.11% |
| >>> | 2026-06-17 | 44.96 | 45.06 | 43.85 | 43.97 | 11440200.0 | -2.51% |
| >>> | 2026-06-16 | 45.21 | 45.46 | 44.96 | 45.10 | 4003900.0 | 0.24% |
| >>> | 2026-06-15 | 45.31 | 45.65 | 44.87 | 44.99 | 5283800.0 | -0.82% |
| >>> | 2026-06-12 | 45.04 | 45.52 | 45.02 | 45.36 | 4002500.0 | 0.98% |
| >>> | 2026-06-11 | 45.06 | 45.24 | 44.72 | 44.92 | 5514100.0 | -0.16% |
| >>> | 2026-06-10 | 45.11 | 45.27 | 44.99 | 44.99 | 4560100.0 | 0.04% |
| >>> | 2026-06-09 | 44.28 | 45.19 | 44.19 | 44.97 | 5556000.0 | 2.13% |
| >>> | 2026-06-08 | 44.69 | 44.83 | 43.94 | 44.03 | 4974500.0 | -1.5% |
| >>> | 2026-06-05 | 44.33 | 45.05 | 44.21 | 44.70 | 5326500.0 | 0.68% |
| >>> | 2026-06-04 | 44.16 | 44.43 | 43.78 | 44.40 | 5184700.0 | 2.05% |
| >>> | 2026-06-03 | 43.38 | 43.97 | 43.32 | 43.51 | 5665400.0 | 0.05% |
| >>> | 2026-06-02 | 43.30 | 43.51 | 43.08 | 43.49 | 6160600.0 | 0.51% |
| >>> | 2026-06-01 | 43.72 | 43.81 | 43.27 | 43.27 | 6478200.0 | -1.64% |
| >>> | 2026-05-29 | 44.31 | 44.35 | 43.83 | 43.99 | 6642300.0 | -0.95% |
| >>> | 2026-05-28 | 44.53 | 44.76 | 44.31 | 44.41 | 3274000.0 | -0.49% |
| >>> | 2026-05-27 | 44.74 | 44.99 | 44.60 | 44.63 | 3436100.0 | -0.18% |
| >>> | 2026-05-26 | 44.77 | 44.90 | 44.55 | 44.71 | 4320200.0 | 0.34% |
| >>> | 2026-05-22 | 44.63 | 44.82 | 44.28 | 44.56 | 3829700.0 | 0.13% |
| >>> | 2026-05-21 | 44.27 | 44.54 | 43.99 | 44.50 | 3567800.0 | 0.16% |
| >>> | 2026-05-20 | 43.86 | 44.45 | 43.86 | 44.43 | 3861400.0 | 1.12% |
| >>> | 2026-05-19 | 43.72 | 44.03 | 43.51 | 43.94 | 4328300.0 | 0.43% |
| >>> | 2026-05-18 | 43.29 | 43.78 | 43.29 | 43.75 | 6060900.0 | 1.2% |
| >>> | 2026-05-15 | 43.81 | 43.84 | 43.17 | 43.23 | 4936600.0 | -1.55% |
| >>> | 2026-05-14 | 44.33 | 44.38 | 43.87 | 43.91 | 4745800.0 | -0.68% |
| >>> | 2026-05-13 | 44.23 | 44.42 | 43.94 | 44.21 | 5242500.0 | -0.83% |
| >>> | 2026-05-12 | 44.52 | 44.69 | 44.28 | 44.58 | 5022400.0 | 0.02% |
| >>> | 2026-05-11 | 44.39 | 44.81 | 44.39 | 44.57 | 4172300.0 | 0.36% |
| >>> | 2026-05-08 | 44.52 | 44.72 | 44.38 | 44.41 | 3267100.0 | 0.02% |
| >>> | 2026-05-07 | 44.56 | 44.74 | 44.17 | 44.40 | 6956200.0 | -0.76% |
| >>> | 2026-05-06 | 44.44 | 44.91 | 44.42 | 44.74 | 5308700.0 | 1.29% |
| >>> | 2026-05-05 | 44.12 | 44.27 | 43.85 | 44.17 | 5810800.0 | 0.2% |
| >>> | 2026-05-04 | 44.16 | 44.44 | 43.90 | 44.08 | 4220400.0 | -0.54% |
| >>> | 2026-05-01 | 44.49 | 44.58 | 44.17 | 44.32 | 7212400.0 | -0.18% |
| >>> | 2026-04-30 | 43.54 | 44.47 | 43.50 | 44.40 | 7471300.0 | 1.74% |
| >>> | 2026-04-29 | 43.75 | 44.03 | 43.48 | 43.64 | 9108500.0 | -0.61% |
| >>> | 2026-04-28 | 43.75 | 43.95 | 43.33 | 43.91 | 6136400.0 | 0.97% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice